Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00440000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 26.80 | 20.00 | 23.70 | 0.00 | - | 2 | 7 | 38.12% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 2024-05-10 | 27.50 | 22.00 | 24.00 | 0.00 | - | 3 | 14 | 28.20% |
| LMT240517C00440000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 22.77 | 22.50 | 24.90 | 0.00 | - | 2 | 72 | 25.92% |
| LMT240531C00440000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 25.16 | 22.00 | 27.10 | 0.00 | - | - | 1 | 25.06% |
| LMT240621C00440000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 26.80 | 24.70 | 27.10 | -8.66 | -24.42% | 16 | 643 | 19.80% |
| LMT240719C00440000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 28.20 | 27.40 | 29.40 | +1.10 | +4.06% | 3 | 59 | 19.28% |
| LMT240920C00440000 | 2024-04-05 12:04PM EDT | 2024-09-20 | 34.10 | 32.30 | 36.20 | 0.00 | - | 4 | 82 | 21.11% |
| LMT241115C00440000 | 2024-04-25 12:37PM EDT | 2024-11-15 | 42.70 | 41.00 | 43.50 | 0.00 | - | 1 | 5 | 23.69% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 42.90 | 47.00 | 0.00 | - | - | 1 | 24.38% |
| LMT250117C00440000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 45.90 | 44.90 | 47.70 | 0.00 | - | 5 | 626 | 23.53% |
| LMT250321C00440000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 51.08 | 48.10 | 56.10 | 0.00 | - | 1 | 2 | 26.22% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 56.40 | 58.80 | 0.00 | - | 2 | 15 | 24.64% |
| LMT260116C00440000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 72.00 | 67.30 | 70.80 | 0.00 | - | 1 | 32 | 25.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00440000 | 2024-04-26 12:27PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.45 | -0.15 | -50.00% | 15 | 107 | 23.17% |
| LMT240510P00440000 | 2024-04-26 1:56PM EDT | 2024-05-10 | 0.37 | 0.30 | 0.40 | -0.33 | -47.14% | 8 | 42 | 15.94% |
| LMT240517P00440000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.80 | -0.08 | -9.64% | 14 | 248 | 15.44% |
| LMT240524P00440000 | 2024-04-25 11:23AM EDT | 2024-05-24 | 1.90 | 1.00 | 1.65 | 0.00 | - | 3 | 13 | 16.65% |
| LMT240531P00440000 | 2024-04-26 2:38PM EDT | 2024-05-31 | 1.50 | 0.60 | 2.25 | -1.00 | -40.00% | 12 | 25 | 16.61% |
| LMT240621P00440000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 2.90 | 2.95 | 3.30 | -0.07 | -2.36% | 12 | 431 | 15.28% |
| LMT240719P00440000 | 2024-04-26 12:59PM EDT | 2024-07-19 | 4.60 | 4.60 | 5.00 | -0.20 | -4.17% | 5 | 135 | 15.03% |
| LMT240920P00440000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 9.22 | 9.00 | 9.80 | -1.48 | -13.83% | 2 | 103 | 16.26% |
| LMT241115P00440000 | 2024-04-24 1:51PM EDT | 2024-11-15 | 14.46 | 12.40 | 13.80 | 0.00 | - | 1 | 13 | 17.09% |
| LMT250117P00440000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 18.55 | 15.50 | 17.90 | 0.00 | - | 10 | 512 | 17.77% |
| LMT250321P00440000 | 2024-04-15 11:08AM EDT | 2025-03-21 | 26.70 | 18.80 | 23.00 | 0.00 | - | 2 | 14 | 19.11% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 23.80 | 27.60 | 0.00 | - | 8 | 27 | 19.38% |
| LMT260116P00440000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 32.10 | 29.70 | 32.40 | 0.00 | - | 1 | 61 | 17.92% |
© 2024 Yahoo. All rights reserved.